Skip to main content
TOTVS S.A. (TTVSY)
OTCMKTS · Delayed Price · Currency is USD
12.35
-0.12 (-0.92%)
Feb 26, 2025, 4:00 PM EST

TOTVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202512.2512.5112.2512.3512.35-0.92%11,304
Feb 25, 202512.5012.5012.2112.4612.463.83%288,261
Feb 24, 202512.0612.2011.9512.0012.00-1.48%243,044
Feb 21, 202512.3612.5412.1812.1812.18-0.81%4,706
Feb 20, 202512.0712.2812.0412.2812.285.41%18,306
Feb 19, 202512.0312.0311.6511.6511.65-2.84%8,426
Feb 18, 202511.9911.9911.9011.9911.99-0.50%112,992
Feb 14, 202511.8212.0911.7512.0512.050.92%6,668
Feb 13, 202511.7612.0511.7611.9411.942.58%6,058
Feb 12, 202511.6011.7811.5311.6411.64-1.10%9,613
Feb 11, 202511.5612.2411.5611.7711.77-1.71%12,978
Feb 10, 202511.9612.0811.8011.9811.982.53%14,209
Feb 7, 202511.5911.8011.5411.6811.681.57%11,633
Feb 6, 202510.8111.5010.8111.5011.502.86%41,687
Feb 5, 202511.2411.3711.0911.1811.18-6.44%327,433
Feb 4, 202511.2712.0411.2711.9511.95-1.81%205,545
Feb 3, 202511.8412.1711.6112.1712.173.75%482,518
Jan 31, 202511.6712.0011.1711.7311.73-3.46%1,846,906
Jan 30, 202511.0012.1511.0012.1512.1510.56%264,474
Jan 29, 202510.6810.9910.4810.9910.993.73%8,835
Jan 28, 202510.6910.6910.4210.6010.600.14%7,977
Jan 27, 202510.5710.5810.3610.5810.584.03%83,072
Jan 24, 202510.1410.1710.0610.1710.170.49%9,116
Jan 23, 202510.2210.229.7810.1210.121.16%17,942
Jan 22, 20259.9010.039.8110.0010.002.82%14,771
Jan 21, 20259.559.739.509.739.731.78%51,020
Jan 17, 20259.429.569.249.569.560.63%64,433
Jan 16, 20259.609.719.349.509.50-0.95%195,603
Jan 15, 20259.319.599.289.599.595.51%9,335
Jan 14, 20258.999.198.989.099.092.60%13,311
Jan 13, 20258.918.918.668.868.860.84%53,735
Jan 10, 20258.758.938.598.798.79-0.84%87,927
Jan 8, 20258.728.908.618.868.860.57%40,793
Jan 7, 20259.019.258.818.818.81-0.23%28,451
Jan 6, 20258.829.098.768.838.834.13%65,295
Jan 3, 20258.998.998.438.488.48-3.75%36,436
Jan 2, 20258.518.818.418.818.812.56%41,139
Dec 31, 20248.619.018.208.598.590.23%142,980
Dec 30, 20248.669.058.548.578.57-1.27%43,840
Dec 27, 20248.668.968.668.688.68-1.03%113,928
Dec 26, 20248.959.068.778.778.77-0.45%21,425
Dec 24, 20248.818.908.818.818.81-0.56%7,825
Dec 23, 20249.039.148.818.868.86-1.68%32,652
Dec 20, 20249.089.168.929.019.010.12%62,124
Dec 19, 20248.619.008.619.009.007.53%112,490
Dec 18, 20248.838.988.378.378.37-7.82%252,517
Dec 17, 20249.089.278.969.089.08-2.21%37,369
Dec 16, 20249.399.769.209.299.29-4.92%215,659
Dec 13, 202410.3710.379.689.779.77-4.93%90,907
Dec 12, 202410.0210.279.4510.2710.270.89%38,975
Dec 11, 202410.1010.459.8710.1810.188.76%145,076
Dec 10, 20249.509.509.229.369.362.86%73,297
Dec 9, 20249.009.158.969.109.100.89%79,107
Dec 6, 20248.949.218.829.029.02-2.49%20,791
Dec 5, 20249.179.379.179.259.171.87%80,268
Dec 4, 20248.989.108.929.089.012.60%37,037
Dec 3, 20248.808.948.808.858.780.34%23,924
Dec 2, 20248.949.078.828.828.75-2.22%76,869
Nov 29, 20248.949.188.799.028.95-7.11%33,366
Nov 27, 202410.2410.329.719.719.63-6.99%24,068
Nov 26, 202410.4710.7010.3810.4410.35-1.65%182,011
Nov 25, 202410.5910.6410.3410.6210.534.53%13,201
Nov 22, 202410.3910.3910.1010.1610.07-3.10%133,955
Nov 21, 202410.2810.5610.1810.4810.39-0.95%22,843
Nov 20, 202410.0910.6010.0910.5810.49-0.09%19,902
Nov 19, 202410.3810.6910.3710.5910.501.92%221,977
Nov 18, 202410.3110.3910.3010.3910.300.87%41,372
Nov 15, 20249.9710.359.9710.3010.21-0.14%49,452
Nov 14, 202410.3110.3410.2610.3110.231.42%425,595
Nov 13, 202411.3411.3410.1110.1710.09-2.77%452,543
Nov 12, 202410.3610.6410.3610.4610.37-1.60%9,628
Nov 11, 202410.8110.8110.3910.6310.54-2.30%12,258
Nov 8, 202411.0611.2010.8810.8810.79-4.31%33,383
Nov 7, 202411.9912.0111.1011.3711.28-6.27%49,378
Nov 6, 202412.2112.3711.9312.1312.030.84%15,228
Nov 5, 202411.6512.0311.6012.0311.932.81%12,847
Nov 4, 202411.0411.7011.0411.7011.608.84%12,794
Nov 1, 202410.4610.7710.3910.7510.664.39%13,799
Oct 31, 202410.1810.3210.1810.3010.210.57%22,643
Oct 30, 202410.0510.2410.0510.2410.161.39%18,225
Oct 29, 202410.3010.4410.0610.1010.02-1.56%18,823
Oct 28, 202410.2110.3010.2110.2610.181.89%9,846
Oct 25, 202410.0510.319.9910.079.990.10%8,729
Oct 24, 202410.1610.169.9410.069.980.30%190,599
Oct 23, 20249.9710.119.9710.039.950.40%3,651
Oct 22, 202410.1110.129.999.999.91-0.89%3,043
Oct 21, 202410.0310.109.9910.0810.00-0.05%12,595
Oct 18, 202410.0310.099.9910.0910.001.05%153,815
Oct 17, 202410.1410.149.989.989.900.20%4,175
Oct 16, 202410.0410.099.919.969.88-1.39%35,552
Oct 15, 20249.9710.109.9410.1010.020.10%109,749
Oct 14, 202410.2010.279.9510.0910.011.71%155,354
Oct 11, 20249.9810.069.839.929.84-0.61%96,711
Oct 10, 202410.1210.209.989.989.90-0.69%18,094
Oct 9, 202410.1610.209.9510.059.97-1.47%9,723
Oct 8, 202410.1710.2910.1410.2010.121.08%39,493
Oct 7, 202410.2110.4910.0710.0910.01-1.02%120,293
Oct 4, 202410.5010.5010.1510.2010.11-2.65%37,860
Oct 3, 202410.5610.5610.1910.4710.39-2.59%2,043
Oct 2, 202410.6610.7910.6610.7510.662.10%7,343